Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED
Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.0004 0.0004 0.0003 0.0003 10,126,266 -0.00(-25.00%)
Feb 27, 2017 0.0003 0.0004 0.0002 0.0004 97,094,352 +0.00(+33.33%)
Feb 24, 2017 0.0002 0.0003 0.0002 0.0003 31,860,000 +0.00(+50.00%)
Feb 23, 2017 0.0003 0.0003 0.0002 0.0002 5,891,366 -0.00(-33.33%)
Feb 22, 2017 0.0002 0.0003 0.0002 0.0003 2,733,903 +0.00(+50.00%)
Feb 21, 2017 0.0003 0.0003 0.0002 0.0002 3,799,999 +0.00(+0.00%)
Feb 17, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 16, 2017 0.0002 0.0002 0.0002 0.0002 4,010,017 +0.00(+0.00%)
Feb 15, 2017 0.0003 0.0003 0.0002 0.0002 13,087,568 +0.00(+0.00%)
Feb 14, 2017 0.0003 0.0003 0.0002 0.0002 8,921,000 -0.00(-4.76%)
Feb 13, 2017 0.0003 0.0003 0.0002 0.0002 3,033,389 +0.00(+5.00%)
Feb 10, 2017 0.0002 0.0002 0.0002 0.0002 6,392,777 +0.00(+0.00%)
Feb 09, 2017 0.0003 0.0003 0.0002 0.0002 6,022,266 +0.00(+0.00%)
Feb 08, 2017 0.0003 0.0003 0.0002 0.0002 11,276,897 -0.00(-33.33%)
Feb 07, 2017 0.0002 0.0003 0.0002 0.0003 13,534,666 +0.00(+50.00%)
Feb 06, 2017 0.0002 0.0003 0.0001 0.0002 52,896,092 +0.00(+0.00%)
Feb 03, 2017 0.0002 0.0002 0.0002 0.0002 37,941,092 +0.00(+0.00%)
Feb 02, 2017 0.0002 0.0002 0.0001 0.0002 11,977,952 +0.00(+100.00%)
Feb 01, 2017 0.0001 0.0003 0.0001 0.0001 26,202,804 -0.00(-50.00%)
Jan 31, 2017 0.0003 0.0003 0.0002 0.0002 63,867,996 -0.00(-33.33%)
Jan 30, 2017 0.0002 0.0003 0.0002 0.0003 162,635,088 +0.00(+50.00%)
Jan 27, 2017 0.0002 0.0002 0.0002 0.0002 3,450,000 +0.00(+0.00%)
Jan 26, 2017 0.0002 0.0002 0.0002 0.0002 9,500,000 +0.00(+0.00%)
Jan 25, 2017 0.0001 0.0002 0.0001 0.0002 6,543,934 +0.00(+100.00%)
Jan 24, 2017 0.0001 0.0001 0.0001 0.0001 1,637,500 +0.00(+0.00%)
Jan 23, 2017 0.0001 0.0001 0.0001 0.0001 5,000,000 -0.00(-50.00%)
Jan 20, 2017 0.0002 0.0002 0.0002 0.0002 2,256,000 +0.00(+100.00%)
Jan 19, 2017 0.0002 0.0002 0.0001 0.0001 9,113,980 +0.00(+0.00%)
Jan 18, 2017 0.0001 0.0001 0.0001 0.0001 1,096,201 +0.00(+0.00%)
Jan 17, 2017 0.0001 0.0001 0.0001 0.0001 1,100,000 -0.00(-50.00%)
Jan 13, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jan 12, 2017 0.0001 0.0001 0.0001 0.0001 1,712,000 +0.00(+0.00%)
Jan 11, 2017 0.0002 0.0002 0.0001 0.0001 3,977,777 +0.00(+0.00%)
Jan 09, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 06, 2017 0.0001 0.0002 0.0001 0.0001 11,722,631 +0.00(+0.00%)
Jan 05, 2017 0.0002 0.0002 0.0001 0.0001 270,493 +0.00(+0.00%)
Jan 04, 2017 0.0001 0.0001 0.0001 0.0001 2,346,250 +0.00(+0.00%)
Jan 03, 2017 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Dec 30, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Dec 29, 2016 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+100.00%)
Dec 28, 2016 0.0001 0.0001 0.0001 0.0001 1,418,399 +0.00(+900.00%)
Dec 27, 2016 0.0002 0.0002 0.0000 0.0000 628,500 -0.00(-95.00%)
Dec 23, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Dec 22, 2016 0.0001 0.0001 0.0001 0.0001 975,000 +0.00(+0.00%)
Dec 21, 2016 0.0001 0.0001 0.0001 0.0001 262,100 +0.00(+0.00%)
Dec 20, 2016 0.0001 0.0001 0.0001 0.0001 88,082 +0.00(+0.00%)
Dec 19, 2016 0.0001 0.0002 0.0001 0.0001 1,058,838 +0.00(+0.00%)
Dec 16, 2016 0.0001 0.0001 0.0001 0.0001 12,780 +0.00(+0.00%)
Dec 15, 2016 0.0001 0.0001 0.0001 0.0001 161,000 +0.00(+0.00%)
Dec 14, 2016 0.0000 0.0001 0.0000 0.0001 1,000,500 +0.00(+0.00%)
Dec 13, 2016 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Dec 12, 2016 0.0001 0.0001 0.0001 0.0001 1,293,949 +0.00(+0.00%)
Dec 09, 2016 0.0001 0.0001 0.0001 0.0001 7,538,000 +0.00(+0.00%)
Dec 08, 2016 0.0001 0.0002 0.0001 0.0001 1,502,367 -0.00(-50.00%)
Dec 07, 2016 0.0002 0.0002 0.0001 0.0002 20,708,100 +0.00(+0.00%)
Dec 06, 2016 0.0001 0.0002 0.0001 0.0002 32,737,072 +0.00(+100.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.